KissMeData/225530/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160939	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5450	80	2	1.49	96987850	17895	74.08	5370	5470	5370	6980	3760	5370	5419.83	0.47	0	-1055	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1980	16.42	2.23	12	0.05	332.00	2447.00	7370	20230413	-26.05	4995	20231026	9.11	5770	-5.55	20240227	5000	9.00	20240118	7370	-26.05	20230413	4995	9.11	20231026	1.60	N	225530	500	181 억		172215	N	N	0	N	00	N
3	20240229	150943	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5460	90	2	1.68	94844840	17502	72.45	5370	5470	5370	6980	3760	5370	5419.09	0.47	0	-1055	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1984	16.45	2.23	12	0.05	332.00	2447.00	7370	20230413	-25.92	4995	20231026	9.31	5770	-5.37	20240227	5000	9.20	20240118	7370	-25.92	20230413	4995	9.31	20231026	1.60	N	225530	500	181 억		172215	N	N	0	N	00	N
4	20240229	140945	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5410	40	2	0.74	57460090	10629	44.00	5370	5470	5370	6980	3760	5370	5405.97	0.47	0	-201	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1966	16.30	2.21	12	0.03	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	5770	-6.24	20240227	5000	8.20	20240118	7370	-26.59	20230413	4995	8.31	20231026	1.60	N	225530	500	181 억		172215	N	N	0	N	00	N
5	20240229	130941	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5430	60	2	1.12	41970740	7765	32.15	5370	5470	5370	6980	3760	5370	5405.12	0.47	0	-680	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1973	16.36	2.22	12	0.02	332.00	2447.00	7370	20230413	-26.32	4995	20231026	8.71	5770	-5.89	20240227	5000	8.60	20240118	7370	-26.32	20230413	4995	8.71	20231026	1.60	N	225530	500	181 억		172215	N	N	0	N	00	N
6	20240229	120942	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5440	70	2	1.30	33277940	6167	25.53	5370	5470	5370	6980	3760	5370	5396.13	0.47	0	-559	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1977	16.39	2.22	12	0.02	332.00	2447.00	7370	20230413	-26.19	4995	20231026	8.91	5770	-5.72	20240227	5000	8.80	20240118	7370	-26.19	20230413	4995	8.91	20231026	1.60	N	225530	500	181 억		172215	N	N	0	N	00	N
7	20240229	110944	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5400	30	2	0.56	16792730	3119	12.91	5370	5400	5370	6980	3760	5370	5384.01	0.47	0	-163	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1962	16.27	2.21	12	0.01	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	5770	-6.41	20240227	5000	8.00	20240118	7370	-26.73	20230413	4995	8.11	20231026	1.60	N	225530	500	181 억		172215	N	N	0	N	00	N
8	20240229	100945	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5390	20	2	0.37	10411260	1935	8.01	5370	5400	5370	6980	3760	5370	5380.50	0.47	0	-163	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1959	16.23	2.20	12	0.01	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	5770	-6.59	20240227	5000	7.80	20240118	7370	-26.87	20230413	4995	7.91	20231026	1.60	N	225530	500	181 억		172215	N	N	0	N	00	N
9	20240229	090942	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5400	30	2	0.56	4331250	806	3.34	5370	5400	5370	6980	3760	5370	5373.76	0.47	0	-30	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1962	16.27	2.21	12	0.00	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	5770	-6.41	20240227	5000	8.00	20240118	7370	-26.73	20230413	4995	8.11	20231026	1.60	N	225530	500	181 억		172215	N	N	0	N	00	N
10	20240228	160848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5370	-20	5	-0.37	129474220	24049	33.04	5390	5450	5330	7000	3780	5390	5383.77	0.47	0	835	5896	5642	5516	5262	5136	5580	5200	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.07	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	5770	-6.93	20240227	5000	7.40	20240118	7370	-27.14	20230413	4995	7.51	20231026	1.59	N	225530	500	181 억		171380	N	N	0	N	00	N
11	20240228	150847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	20	2	0.37	118036300	21920	30.12	5390	5450	5330	7000	3780	5390	5384.87	0.47	0	951	5896	5642	5516	5262	5136	5580	5200	182	1610	500	3980	10	1	36338727	1966	16.30	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	5770	-6.24	20240227	5000	8.20	20240118	7370	-26.59	20230413	4995	8.31	20231026	1.59	N	225530	500	181 억		171380	N	N	0	N	00	N
12	20240228	140942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5370	-20	5	-0.37	91060640	16920	23.25	5390	5450	5330	7000	3780	5390	5381.83	0.47	0	1563	5896	5642	5516	5262	5136	5580	5200	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.05	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	5770	-6.93	20240227	5000	7.40	20240118	7370	-27.14	20230413	4995	7.51	20231026	1.59	N	225530	500	181 억		171380	N	N	0	N	00	N
13	20240228	130941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	-30	5	-0.56	79020760	14674	20.16	5390	5450	5330	7000	3780	5390	5385.09	0.47	0	1358	5896	5642	5516	5262	5136	5580	5200	182	1610	500	3980	10	1	36338727	1948	16.14	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	5770	-7.11	20240227	5000	7.20	20240118	7370	-27.27	20230413	4995	7.31	20231026	1.59	N	225530	500	181 억		171380	N	N	0	N	00	N
14	20240228	120945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5370	-20	5	-0.37	57582320	10666	14.65	5390	5450	5370	7000	3780	5390	5398.68	0.47	0	-583	5896	5642	5516	5262	5136	5580	5200	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	5770	-6.93	20240227	5000	7.40	20240118	7370	-27.14	20230413	4995	7.51	20231026	1.59	N	225530	500	181 억		171380	N	N	0	N	00	N
15	20240228	110904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	20	2	0.37	32288190	5974	8.21	5390	5450	5390	7000	3780	5390	5404.79	0.47	0	-66	5896	5642	5516	5262	5136	5580	5200	182	1610	500	3980	10	1	36338727	1966	16.30	2.21	12	0.02	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	5770	-6.24	20240227	5000	8.20	20240118	7370	-26.59	20230413	4995	8.31	20231026	1.59	N	225530	500	181 억		171380	N	N	0	N	00	N
16	20240228	100940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	50	2	0.93	23903270	4424	6.08	5390	5450	5390	7000	3780	5390	5403.09	0.47	0	-111	5896	5642	5516	5262	5136	5580	5200	182	1610	500	3980	10	1	36338727	1977	16.39	2.22	12	0.01	332.00	2447.00	7370	20230413	-26.19	4995	20231026	8.91	5770	-5.72	20240227	5000	8.80	20240118	7370	-26.19	20230413	4995	8.91	20231026	1.59	N	225530	500	181 억		171380	N	N	0	N	00	N
17	20240228	090944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	60	2	1.11	1664010	308	0.42	5390	5450	5390	7000	3780	5390	5402.63	0.47	0	14	5896	5642	5516	5262	5136	5580	5200	182	1610	500	3980	10	1	36338727	1980	16.42	2.23	12	0.00	332.00	2447.00	7370	20230413	-26.05	4995	20231026	9.11	5770	-5.55	20240227	5000	9.00	20240118	7370	-26.05	20230413	4995	9.11	20231026	1.59	N	225530	500	181 억		171380	N	N	0	N	00	N
18	20240227	160941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	-110	5	-2.00	394190580	71100	86.86	5770	5770	5390	7150	3850	5500	5544.17	0.51	0	-13820	5653	5576	5453	5376	5253	5615	5415	182	1650	500	4070	10	1	36338727	1959	16.23	2.20	12	0.20	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	5770	-6.59	20240227	5000	7.80	20240118	7370	-26.87	20230413	4995	7.91	20231026	1.60	N	225530	500	181 억		185130	N	N	0	N	00	N
19	20240227	150941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	-30	5	-0.55	342257820	61521	75.15	5770	5770	5430	7150	3850	5500	5563.27	0.51	0	-13536	5653	5576	5453	5376	5253	5615	5415	182	1650	500	4070	10	1	36338727	1988	16.48	2.24	12	0.17	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	5770	-5.20	20240227	5000	9.40	20240118	7370	-25.78	20230413	4995	9.51	20231026	1.60	N	225530	500	181 억		185130	N	N	0	N	00	N
20	20240227	140938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	-20	5	-0.36	325447060	58439	71.39	5770	5770	5430	7150	3850	5500	5569.00	0.51	0	-12620	5653	5576	5453	5376	5253	5615	5415	182	1650	500	4070	10	1	36338727	1991	16.51	2.24	12	0.16	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	5770	-5.03	20240227	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.60	N	225530	500	181 억		185130	N	N	0	N	00	N
21	20240227	130901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	-10	5	-0.18	306213990	54923	67.09	5770	5770	5450	7150	3850	5500	5575.33	0.51	0	-11146	5653	5576	5453	5376	5253	5615	5415	182	1650	500	4070	10	1	36338727	1995	16.54	2.24	12	0.15	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	5770	-4.85	20240227	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.60	N	225530	500	181 억		185130	N	N	0	N	00	N
22	20240227	120943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	10	2	0.18	283223590	50722	61.96	5770	5770	5450	7150	3850	5500	5583.84	0.51	0	-9874	5653	5576	5453	5376	5253	5615	5415	182	1650	500	4070	10	1	36338727	2002	16.60	2.25	12	0.14	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5770	-4.51	20240227	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.60	N	225530	500	181 억		185130	N	N	0	N	00	N
23	20240227	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	10	2	0.18	255570470	45667	55.79	5770	5770	5470	7150	3850	5500	5596.39	0.51	0	-9061	5653	5576	5453	5376	5253	5615	5415	182	1650	500	4070	10	1	36338727	2002	16.60	2.25	12	0.13	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5770	-4.51	20240227	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.60	N	225530	500	181 억		185130	N	N	0	N	00	N
24	20240227	100937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5560	60	2	1.09	223164210	39803	48.62	5770	5770	5470	7150	3850	5500	5606.72	0.51	0	-7875	5653	5576	5453	5376	5253	5615	5415	182	1650	500	4070	10	1	36338727	2020	16.75	2.27	12	0.11	332.00	2447.00	7370	20230413	-24.56	4995	20231026	11.31	5770	-3.64	20240227	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.60	N	225530	500	181 억		185130	N	N	0	N	00	N
25	20240227	090941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5530	30	2	0.55	131849580	23308	28.47	5770	5770	5470	7150	3850	5500	5656.84	0.51	0	-5466	5653	5576	5453	5376	5253	5615	5415	182	1650	500	4070	10	1	36338727	2010	16.66	2.26	12	0.06	332.00	2447.00	7370	20230413	-24.97	4995	20231026	10.71	5770	-4.16	20240227	5000	10.60	20240118	7370	-24.97	20230413	4995	10.71	20231026	1.60	N	225530	500	181 억		185130	N	N	0	N	00	N
26	20240226	160937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	180	2	3.38	443785810	81819	461.91	5330	5530	5330	6910	3730	5320	5423.98	0.51	0	1505	5413	5366	5323	5276	5233	5390	5300	182	1590	500	3930	10	1	36338727	1999	16.57	2.25	12	0.23	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5530	-0.54	20240226	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.60	N	225530	500	181 억		183695	N	N	0	N	00	N
27	20240226	150932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	160	2	3.01	432874740	79826	450.66	5330	5530	5330	6910	3730	5320	5422.73	0.51	0	1829	5413	5366	5323	5276	5233	5390	5300	182	1590	500	3930	10	1	36338727	1991	16.51	2.24	12	0.22	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	5530	-0.90	20240226	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.60	N	225530	500	181 억		183695	N	N	0	N	00	N
28	20240226	140935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	160	2	3.01	405381360	74808	422.33	5330	5530	5330	6910	3730	5320	5418.96	0.51	0	2204	5413	5366	5323	5276	5233	5390	5300	182	1590	500	3930	10	1	36338727	1991	16.51	2.24	12	0.21	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	5530	-0.90	20240226	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.60	N	225530	500	181 억		183695	N	N	0	N	00	N
29	20240226	130929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	80	2	1.50	304556330	56408	318.46	5330	5470	5330	6910	3730	5320	5399.17	0.51	0	777	5413	5366	5323	5276	5233	5390	5300	182	1590	500	3930	10	1	36338727	1962	16.27	2.21	12	0.16	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	5470	-1.28	20240226	5000	8.00	20240118	7370	-26.73	20230413	4995	8.11	20231026	1.60	N	225530	500	181 억		183695	N	N	0	N	00	N
30	20240226	120928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	130	2	2.44	208669880	38730	218.65	5330	5470	5330	6910	3730	5320	5387.81	0.51	0	-556	5413	5366	5323	5276	5233	5390	5300	182	1590	500	3930	10	1	36338727	1980	16.42	2.23	12	0.11	332.00	2447.00	7370	20230413	-26.05	4995	20231026	9.11	5470	-0.37	20240226	5000	9.00	20240118	7370	-26.05	20230413	4995	9.11	20231026	1.60	N	225530	500	181 억		183695	N	N	0	N	00	N
31	20240226	110927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	80	2	1.50	151474430	28203	159.22	5330	5420	5330	6910	3730	5320	5370.86	0.51	0	-2239	5413	5366	5323	5276	5233	5390	5300	182	1590	500	3930	10	1	36338727	1962	16.27	2.21	12	0.08	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	5450	-0.92	20240102	5000	8.00	20240118	7370	-26.73	20230413	4995	8.11	20231026	1.60	N	225530	500	181 억		183695	N	N	0	N	00	N
32	20240226	100924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5340	20	2	0.38	47286060	8839	49.90	5330	5370	5330	6910	3730	5320	5349.71	0.51	0	-4009	5413	5366	5323	5276	5233	5390	5300	182	1590	500	3930	10	1	36338727	1940	16.08	2.18	12	0.02	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	5450	-2.02	20240102	5000	6.80	20240118	7370	-27.54	20230413	4995	6.91	20231026	1.60	N	225530	500	181 억		183695	N	N	0	N	00	N
33	20240226	090924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5330	10	2	0.19	4640800	870	4.91	5330	5360	5330	6910	3730	5320	5334.25	0.51	0	-324	5413	5366	5323	5276	5233	5390	5300	182	1590	500	3930	10	1	36338727	1937	16.05	2.18	12	0.00	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	5450	-2.20	20240102	5000	6.60	20240118	7370	-27.68	20230413	4995	6.71	20231026	1.60	N	225530	500	181 억		183695	N	N	0	N	00	N
34	20240223	160925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5320	-40	5	-0.75	94121930	17689	40.78	5300	5370	5280	6960	3760	5360	5320.93	0.51	0	-3157	5460	5410	5320	5270	5180	5435	5295	182	1600	500	3960	10	1	36338727	1933	16.02	2.17	12	0.05	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	5450	-2.39	20240102	5000	6.40	20240118	7370	-27.82	20230413	4995	6.51	20231026	1.60	N	225530	500	181 억		186852	N	N	0	N	00	N
35	20240223	150918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5340	-20	5	-0.37	84356460	15859	36.56	5300	5370	5280	6960	3760	5360	5319.15	0.51	0	-2809	5460	5410	5320	5270	5180	5435	5295	182	1600	500	3960	10	1	36338727	1940	16.08	2.18	12	0.04	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	5450	-2.02	20240102	5000	6.80	20240118	7370	-27.54	20230413	4995	6.91	20231026	1.60	N	225530	500	181 억		186852	N	N	0	N	00	N
36	20240223	140920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5320	-40	5	-0.75	66391540	12495	28.81	5300	5360	5280	6960	3760	5360	5313.45	0.51	0	-1921	5460	5410	5320	5270	5180	5435	5295	182	1600	500	3960	10	1	36338727	1933	16.02	2.17	12	0.03	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	5450	-2.39	20240102	5000	6.40	20240118	7370	-27.82	20230413	4995	6.51	20231026	1.60	N	225530	500	181 억		186852	N	N	0	N	00	N
37	20240223	130917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5330	-30	5	-0.56	59416170	11182	25.78	5300	5360	5280	6960	3760	5360	5313.55	0.51	0	-1837	5460	5410	5320	5270	5180	5435	5295	182	1600	500	3960	10	1	36338727	1937	16.05	2.18	12	0.03	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	5450	-2.20	20240102	5000	6.60	20240118	7370	-27.68	20230413	4995	6.71	20231026	1.60	N	225530	500	181 억		186852	N	N	0	N	00	N
38	20240223	120920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5310	-50	5	-0.93	46976970	8842	20.39	5300	5360	5280	6960	3760	5360	5312.93	0.51	0	-1635	5460	5410	5320	5270	5180	5435	5295	182	1600	500	3960	10	1	36338727	1930	15.99	2.17	12	0.02	332.00	2447.00	7370	20230413	-27.95	4995	20231026	6.31	5450	-2.57	20240102	5000	6.20	20240118	7370	-27.95	20230413	4995	6.31	20231026	1.60	N	225530	500	181 억		186852	N	N	0	N	00	N
39	20240223	110909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5320	-40	5	-0.75	41479100	7809	18.00	5300	5360	5280	6960	3760	5360	5311.70	0.51	0	-1584	5460	5410	5320	5270	5180	5435	5295	182	1600	500	3960	10	1	36338727	1933	16.02	2.17	12	0.02	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	5450	-2.39	20240102	5000	6.40	20240118	7370	-27.82	20230413	4995	6.51	20231026	1.60	N	225530	500	181 억		186852	N	N	0	N	00	N
40	20240223	100915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5310	-50	5	-0.93	35942360	6766	15.60	5300	5360	5280	6960	3760	5360	5312.20	0.51	0	-1418	5460	5410	5320	5270	5180	5435	5295	182	1600	500	3960	10	1	36338727	1930	15.99	2.17	12	0.02	332.00	2447.00	7370	20230413	-27.95	4995	20231026	6.31	5450	-2.57	20240102	5000	6.20	20240118	7370	-27.95	20230413	4995	6.31	20231026	1.60	N	225530	500	181 억		186852	N	N	0	N	00	N
41	20240223	090917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5320	-40	5	-0.75	11543150	2177	5.02	5300	5330	5300	6960	3760	5360	5302.32	0.51	0	130	5460	5410	5320	5270	5180	5435	5295	182	1600	500	3960	10	1	36338727	1933	16.02	2.17	12	0.01	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	5450	-2.39	20240102	5000	6.40	20240118	7370	-27.82	20230413	4995	6.51	20231026	1.60	N	225530	500	181 억		186852	N	N	0	N	00	N
42	20240222	160904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	60	2	1.13	230663250	43352	166.43	5290	5370	5230	6890	3710	5300	5320.70	0.54	0	-8891	5426	5362	5276	5212	5126	5395	5245	182	1590	500	3920	10	1	36338727	1948	16.14	2.19	12	0.12	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	5450	-1.65	20240102	5000	7.20	20240118	7370	-27.27	20230413	4995	7.31	20231026	1.60	N	225530	500	181 억		195900	N	N	0	N	00	N
43	20240222	150914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5350	50	2	0.94	218979500	41170	158.05	5290	5370	5230	6890	3710	5300	5318.91	0.54	0	-8874	5426	5362	5276	5212	5126	5395	5245	182	1590	500	3920	10	1	36338727	1944	16.11	2.19	12	0.11	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	5450	-1.83	20240102	5000	7.00	20240118	7370	-27.41	20230413	4995	7.11	20231026	1.60	N	225530	500	181 억		195900	N	N	0	N	00	N
44	20240222	140912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5350	50	2	0.94	178265290	33516	128.67	5290	5370	5230	6890	3710	5300	5318.81	0.54	0	-8463	5426	5362	5276	5212	5126	5395	5245	182	1590	500	3920	10	1	36338727	1944	16.11	2.19	12	0.09	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	5450	-1.83	20240102	5000	7.00	20240118	7370	-27.41	20230413	4995	7.11	20231026	1.60	N	225530	500	181 억		195900	N	N	0	N	00	N
45	20240222	130858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5330	30	2	0.57	164852070	31008	119.04	5290	5370	5230	6890	3710	5300	5316.44	0.54	0	-7173	5426	5362	5276	5212	5126	5395	5245	182	1590	500	3920	10	1	36338727	1937	16.05	2.18	12	0.09	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	5450	-2.20	20240102	5000	6.60	20240118	7370	-27.68	20230413	4995	6.71	20231026	1.60	N	225530	500	181 억		195900	N	N	0	N	00	N
46	20240222	120910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5370	70	2	1.32	143316110	26982	103.59	5290	5370	5230	6890	3710	5300	5311.55	0.54	0	-4759	5426	5362	5276	5212	5126	5395	5245	182	1590	500	3920	10	1	36338727	1951	16.17	2.19	12	0.07	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	5450	-1.47	20240102	5000	7.40	20240118	7370	-27.14	20230413	4995	7.51	20231026	1.60	N	225530	500	181 억		195900	N	N	0	N	00	N
47	20240222	110907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5250	-50	5	-0.94	33612470	6394	24.55	5290	5290	5230	6890	3710	5300	5256.88	0.54	0	-317	5426	5362	5276	5212	5126	5395	5245	182	1590	500	3920	10	1	36338727	1908	15.81	2.15	12	0.02	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5000	5.00	20240118	7370	-28.77	20230413	4995	5.11	20231026	1.60	N	225530	500	181 억		195900	N	N	0	N	00	N
48	20240222	100859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5250	-50	5	-0.94	19108670	3637	13.96	5290	5290	5230	6890	3710	5300	5253.96	0.54	0	-281	5426	5362	5276	5212	5126	5395	5245	182	1590	500	3920	10	1	36338727	1908	15.81	2.15	12	0.01	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5000	5.00	20240118	7370	-28.77	20230413	4995	5.11	20231026	1.60	N	225530	500	181 억		195900	N	N	0	N	00	N
49	20240222	090914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5280	-20	5	-0.38	2824640	534	2.05	5290	5290	5280	6890	3710	5300	5289.59	0.54	0	-38	5426	5362	5276	5212	5126	5395	5245	182	1590	500	3920	10	1	36338727	1919	15.90	2.16	12	0.00	332.00	2447.00	7370	20230413	-28.36	4995	20231026	5.71	5450	-3.12	20240102	5000	5.60	20240118	7370	-28.36	20230413	4995	5.71	20231026	1.60	N	225530	500	181 억		195900	N	N	0	N	00	N
50	20240221	160906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5300	100	2	1.92	136863050	26047	199.93	5250	5340	5190	6760	3640	5200	5254.47	0.54	0	-560	5293	5246	5213	5166	5133	5230	5150	182	1560	500	3840	10	1	36338727	1926	15.96	2.17	12	0.07	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	5450	-2.75	20240102	5000	6.00	20240118	7370	-28.09	20230413	4995	6.11	20231026	1.60	N	225530	500	181 억		196515	N	N	0	N	00	N
51	20240221	150858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5300	100	2	1.92	136243040	25930	199.03	5250	5340	5190	6760	3640	5200	5254.26	0.54	0	-606	5293	5246	5213	5166	5133	5230	5150	182	1560	500	3840	10	1	36338727	1926	15.96	2.17	12	0.07	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	5450	-2.75	20240102	5000	6.00	20240118	7370	-28.09	20230413	4995	6.11	20231026	1.60	N	225530	500	181 억		196515	N	N	0	N	00	N
52	20240221	140856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5250	50	2	0.96	83737100	16031	123.05	5250	5250	5190	6760	3640	5200	5223.45	0.54	0	1546	5293	5246	5213	5166	5133	5230	5150	182	1560	500	3840	10	1	36338727	1908	15.81	2.15	12	0.04	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5000	5.00	20240118	7370	-28.77	20230413	4995	5.11	20231026	1.60	N	225530	500	181 억		196515	N	N	0	N	00	N
53	20240221	130857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5250	50	2	0.96	62862310	12049	92.49	5250	5250	5190	6760	3640	5200	5217.22	0.54	0	814	5293	5246	5213	5166	5133	5230	5150	182	1560	500	3840	10	1	36338727	1908	15.81	2.15	12	0.03	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5000	5.00	20240118	7370	-28.77	20230413	4995	5.11	20231026	1.60	N	225530	500	181 억		196515	N	N	0	N	00	N
54	20240221	120858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5230	30	2	0.58	43354910	8314	63.82	5250	5250	5190	6760	3640	5200	5214.69	0.54	0	771	5293	5246	5213	5166	5133	5230	5150	182	1560	500	3840	10	1	36338727	1901	15.75	2.14	12	0.02	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5000	4.60	20240118	7370	-29.04	20230413	4995	4.70	20231026	1.60	N	225530	500	181 억		196515	N	N	0	N	00	N
55	20240221	110904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5230	30	2	0.58	27399520	5260	40.37	5250	5250	5190	6760	3640	5200	5209.03	0.54	0	741	5293	5246	5213	5166	5133	5230	5150	182	1560	500	3840	10	1	36338727	1901	15.75	2.14	12	0.01	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5000	4.60	20240118	7370	-29.04	20230413	4995	4.70	20231026	1.60	N	225530	500	181 억		196515	N	N	0	N	00	N
56	20240221	100857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5220	20	2	0.38	20709880	3979	30.54	5250	5250	5190	6760	3640	5200	5204.80	0.54	0	309	5293	5246	5213	5166	5133	5230	5150	182	1560	500	3840	10	1	36338727	1897	15.72	2.13	12	0.01	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5000	4.40	20240118	7370	-29.17	20230413	4995	4.50	20231026	1.60	N	225530	500	181 억		196515	N	N	0	N	00	N
57	20240221	090856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5240	40	2	0.77	199430	38	0.29	5250	5250	5240	6760	3640	5200	5248.16	0.54	0	0	5293	5246	5213	5166	5133	5230	5150	182	1560	500	3840	10	1	36338727	1904	15.78	2.14	12	0.00	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5000	4.80	20240118	7370	-28.90	20230413	4995	4.90	20231026	1.60	N	225530	500	181 억		196515	N	N	0	N	00	N
58	20240220	160850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5200	20	2	0.39	67693400	12983	141.69	5230	5260	5180	6730	3630	5180	5214.01	0.54	0	681	5233	5206	5193	5166	5153	5200	5160	182	1550	500	3830	10	1	36338727	1890	15.66	2.13	12	0.04	332.00	2447.00	7370	20230413	-29.44	4995	20231026	4.10	5450	-4.59	20240102	5000	4.00	20240118	7370	-29.44	20230413	4995	4.10	20231026	1.61	N	225530	500	181 억		195834	N	N	0	N	00	N
59	20240220	150850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5220	40	2	0.77	63491440	12175	132.87	5230	5260	5180	6730	3630	5180	5214.90	0.54	0	632	5233	5206	5193	5166	5153	5200	5160	182	1550	500	3830	10	1	36338727	1897	15.72	2.13	12	0.03	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5000	4.40	20240118	7370	-29.17	20230413	4995	4.50	20231026	1.61	N	225530	500	181 억		195834	N	N	0	N	00	N
60	20240220	140849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5210	30	2	0.58	50791420	9736	106.25	5230	5260	5180	6730	3630	5180	5216.87	0.54	0	583	5233	5206	5193	5166	5153	5200	5160	182	1550	500	3830	10	1	36338727	1893	15.69	2.13	12	0.03	332.00	2447.00	7370	20230413	-29.31	4995	20231026	4.30	5450	-4.40	20240102	5000	4.20	20240118	7370	-29.31	20230413	4995	4.30	20231026	1.61	N	225530	500	181 억		195834	N	N	0	N	00	N
61	20240220	130852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5220	40	2	0.77	49018130	9396	102.54	5230	5260	5180	6730	3630	5180	5216.91	0.54	0	583	5233	5206	5193	5166	5153	5200	5160	182	1550	500	3830	10	1	36338727	1897	15.72	2.13	12	0.03	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5000	4.40	20240118	7370	-29.17	20230413	4995	4.50	20231026	1.61	N	225530	500	181 억		195834	N	N	0	N	00	N
62	20240220	120845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5210	30	2	0.58	46307310	8875	96.86	5230	5260	5180	6730	3630	5180	5217.73	0.54	0	530	5233	5206	5193	5166	5153	5200	5160	182	1550	500	3830	10	1	36338727	1893	15.69	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.31	4995	20231026	4.30	5450	-4.40	20240102	5000	4.20	20240118	7370	-29.31	20230413	4995	4.30	20231026	1.61	N	225530	500	181 억		195834	N	N	0	N	00	N
63	20240220	110847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5210	30	2	0.58	38472830	7366	80.39	5230	5260	5180	6730	3630	5180	5223.03	0.54	0	491	5233	5206	5193	5166	5153	5200	5160	182	1550	500	3830	10	1	36338727	1893	15.69	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.31	4995	20231026	4.30	5450	-4.40	20240102	5000	4.20	20240118	7370	-29.31	20230413	4995	4.30	20231026	1.61	N	225530	500	181 억		195834	N	N	0	N	00	N
64	20240220	100839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5220	40	2	0.77	37226840	7127	77.78	5230	5260	5180	6730	3630	5180	5223.35	0.54	0	489	5233	5206	5193	5166	5153	5200	5160	182	1550	500	3830	10	1	36338727	1897	15.72	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5000	4.40	20240118	7370	-29.17	20230413	4995	4.50	20231026	1.61	N	225530	500	181 억		195834	N	N	0	N	00	N
65	20240220	090855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5230	50	2	0.97	13568760	2594	28.31	5230	5250	5190	6730	3630	5180	5230.82	0.54	0	181	5233	5206	5193	5166	5153	5200	5160	182	1550	500	3830	10	1	36338727	1901	15.75	2.14	12	0.01	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5000	4.60	20240118	7370	-29.04	20230413	4995	4.70	20231026	1.61	N	225530	500	181 억		195834	N	N	0	N	00	N
66	20240219	160850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5180	-10	5	-0.19	47635090	9162	37.40	5200	5220	5180	6740	3640	5190	5199.20	0.54	0	-184	5230	5210	5180	5160	5130	5220	5170	182	1550	500	3840	10	1	36338727	1882	15.60	2.12	12	0.03	332.00	2447.00	7370	20230413	-29.72	4995	20231026	3.70	5450	-4.95	20240102	5000	3.60	20240118	7370	-29.72	20230413	4995	3.70	20231026	1.60	N	225530	500	181 억		196018	N	N	0	N	00	N
67	20240219	150855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5190	0	3	0.00	43353140	8336	34.03	5200	5220	5180	6740	3640	5190	5200.71	0.54	0	-324	5230	5210	5180	5160	5130	5220	5170	182	1550	500	3840	10	1	36338727	1886	15.63	2.12	12	0.02	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	5450	-4.77	20240102	5000	3.80	20240118	7370	-29.58	20230413	4995	3.90	20231026	1.60	N	225530	500	181 억		196018	N	N	0	N	00	N
68	20240219	140854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5190	0	3	0.00	35979410	6916	28.23	5200	5220	5180	6740	3640	5190	5202.34	0.54	0	-321	5230	5210	5180	5160	5130	5220	5170	182	1550	500	3840	10	1	36338727	1886	15.63	2.12	12	0.02	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	5450	-4.77	20240102	5000	3.80	20240118	7370	-29.58	20230413	4995	3.90	20231026	1.60	N	225530	500	181 억		196018	N	N	0	N	00	N
69	20240219	130853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5200	10	2	0.19	32495780	6245	25.49	5200	5220	5180	6740	3640	5190	5203.49	0.54	0	-321	5230	5210	5180	5160	5130	5220	5170	182	1550	500	3840	10	1	36338727	1890	15.66	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.44	4995	20231026	4.10	5450	-4.59	20240102	5000	4.00	20240118	7370	-29.44	20230413	4995	4.10	20231026	1.60	N	225530	500	181 억		196018	N	N	0	N	00	N
70	20240219	120851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5220	30	2	0.58	17821510	3423	13.97	5200	5220	5180	6740	3640	5190	5206.40	0.54	0	99	5230	5210	5180	5160	5130	5220	5170	182	1550	500	3840	10	1	36338727	1897	15.72	2.13	12	0.01	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5000	4.40	20240118	7370	-29.17	20230413	4995	4.50	20231026	1.60	N	225530	500	181 억		196018	N	N	0	N	00	N
71	20240219	110849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5210	20	2	0.39	16279880	3127	12.76	5200	5220	5180	6740	3640	5190	5206.23	0.54	0	109	5230	5210	5180	5160	5130	5220	5170	182	1550	500	3840	10	1	36338727	1893	15.69	2.13	12	0.01	332.00	2447.00	7370	20230413	-29.31	4995	20231026	4.30	5450	-4.40	20240102	5000	4.20	20240118	7370	-29.31	20230413	4995	4.30	20231026	1.60	N	225530	500	181 억		196018	N	N	0	N	00	N
72	20240219	100846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5200	10	2	0.19	14858140	2854	11.65	5200	5220	5180	6740	3640	5190	5206.08	0.54	0	109	5230	5210	5180	5160	5130	5220	5170	182	1550	500	3840	10	1	36338727	1890	15.66	2.13	12	0.01	332.00	2447.00	7370	20230413	-29.44	4995	20231026	4.10	5450	-4.59	20240102	5000	4.00	20240118	7370	-29.44	20230413	4995	4.10	20231026	1.60	N	225530	500	181 억		196018	N	N	0	N	00	N
73	20240219	090846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5200	10	2	0.19	166200	32	0.13	5200	5200	5190	6740	3640	5190	5193.75	0.54	0	-26	5230	5210	5180	5160	5130	5220	5170	182	1550	500	3840	10	1	36338727	1890	15.66	2.13	12	0.00	332.00	2447.00	7370	20230413	-29.44	4995	20231026	4.10	5450	-4.59	20240102	5000	4.00	20240118	7370	-29.44	20230413	4995	4.10	20231026	1.60	N	225530	500	181 억		196018	N	N	0	N	00	N
74	20240216	160840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5190	40	2	0.78	126675460	24499	103.17	5150	5200	5150	6690	3610	5150	5170.64	0.53	0	3133	5223	5186	5153	5116	5083	5170	5100	182	1540	500	3810	10	1	36338727	1886	15.63	2.12	12	0.07	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	5450	-4.77	20240102	5000	3.80	20240118	7370	-29.58	20230413	4995	3.90	20231026	1.61	N	225530	500	181 억		192885	N	N	0	N	00	N
75	20240216	150847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5190	40	2	0.78	121108050	23426	98.65	5150	5200	5150	6690	3610	5150	5169.81	0.53	0	2544	5223	5186	5153	5116	5083	5170	5100	182	1540	500	3810	10	1	36338727	1886	15.63	2.12	12	0.06	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	5450	-4.77	20240102	5000	3.80	20240118	7370	-29.58	20230413	4995	3.90	20231026	1.61	N	225530	500	181 억		192885	N	N	0	N	00	N
76	20240216	140850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5190	40	2	0.78	108065720	20912	88.06	5150	5200	5150	6690	3610	5150	5167.64	0.53	0	2427	5223	5186	5153	5116	5083	5170	5100	182	1540	500	3810	10	1	36338727	1886	15.63	2.12	12	0.06	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	5450	-4.77	20240102	5000	3.80	20240118	7370	-29.58	20230413	4995	3.90	20231026	1.61	N	225530	500	181 억		192885	N	N	0	N	00	N
77	20240216	130844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5170	20	2	0.39	52889510	10245	43.14	5150	5200	5150	6690	3610	5150	5162.47	0.53	0	1483	5223	5186	5153	5116	5083	5170	5100	182	1540	500	3810	10	1	36338727	1879	15.57	2.11	12	0.03	332.00	2447.00	7370	20230413	-29.85	4995	20231026	3.50	5450	-5.14	20240102	5000	3.40	20240118	7370	-29.85	20230413	4995	3.50	20231026	1.61	N	225530	500	181 억		192885	N	N	0	N	00	N
78	20240216	120847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5170	20	2	0.39	50309020	9746	41.04	5150	5200	5150	6690	3610	5150	5162.02	0.53	0	1361	5223	5186	5153	5116	5083	5170	5100	182	1540	500	3810	10	1	36338727	1879	15.57	2.11	12	0.03	332.00	2447.00	7370	20230413	-29.85	4995	20231026	3.50	5450	-5.14	20240102	5000	3.40	20240118	7370	-29.85	20230413	4995	3.50	20231026	1.61	N	225530	500	181 억		192885	N	N	0	N	00	N
79	20240216	110854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5160	10	2	0.19	32214210	6245	26.30	5150	5200	5150	6690	3610	5150	5158.40	0.53	0	744	5223	5186	5153	5116	5083	5170	5100	182	1540	500	3810	10	1	36338727	1875	15.54	2.11	12	0.02	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	5450	-5.32	20240102	5000	3.20	20240118	7370	-29.99	20230413	4995	3.30	20231026	1.61	N	225530	500	181 억		192885	N	N	0	N	00	N
80	20240216	100847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5160	10	2	0.19	25002090	4849	20.42	5150	5200	5150	6690	3610	5150	5156.13	0.53	0	744	5223	5186	5153	5116	5083	5170	5100	182	1540	500	3810	10	1	36338727	1875	15.54	2.11	12	0.01	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	5450	-5.32	20240102	5000	3.20	20240118	7370	-29.99	20230413	4995	3.30	20231026	1.61	N	225530	500	181 억		192885	N	N	0	N	00	N
81	20240216	090840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5190	40	2	0.78	8073220	1565	6.59	5150	5200	5150	6690	3610	5150	5158.61	0.53	0	517	5223	5186	5153	5116	5083	5170	5100	182	1540	500	3810	10	1	36338727	1886	15.63	2.12	12	0.00	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	5450	-4.77	20240102	5000	3.80	20240118	7370	-29.58	20230413	4995	3.90	20231026	1.61	N	225530	500	181 억		192885	N	N	0	N	00	N
82	20240215	160839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5150	-20	5	-0.39	122144580	23747	427.49	5190	5190	5120	6720	3620	5170	5143.58	0.53	0	1	5230	5200	5160	5130	5090	5215	5145	182	1550	500	3820	10	1	36338727	1871	15.51	2.10	12	0.07	332.00	2447.00	7370	20230413	-30.12	4995	20231026	3.10	5450	-5.50	20240102	5000	3.00	20240118	7370	-30.12	20230413	4995	3.10	20231026	1.59	N	225530	500	181 억		192886	N	N	0	N	00	N
83	20240215	150845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5150	-20	5	-0.39	115195970	22394	403.13	5190	5190	5120	6720	3620	5170	5144.06	0.53	0	50	5230	5200	5160	5130	5090	5215	5145	182	1550	500	3820	10	1	36338727	1871	15.51	2.10	12	0.06	332.00	2447.00	7370	20230413	-30.12	4995	20231026	3.10	5450	-5.50	20240102	5000	3.00	20240118	7370	-30.12	20230413	4995	3.10	20231026	1.59	N	225530	500	181 억		192886	N	N	0	N	00	N
84	20240215	140839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5140	-30	5	-0.58	95599210	18584	334.55	5190	5190	5120	6720	3620	5170	5144.17	0.53	0	-734	5230	5200	5160	5130	5090	5215	5145	182	1550	500	3820	10	1	36338727	1868	15.48	2.10	12	0.05	332.00	2447.00	7370	20230413	-30.26	4995	20231026	2.90	5450	-5.69	20240102	5000	2.80	20240118	7370	-30.26	20230413	4995	2.90	20231026	1.59	N	225530	500	181 억		192886	N	N	0	N	00	N
85	20240215	130821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5150	-20	5	-0.39	80699110	15690	282.45	5190	5190	5120	6720	3620	5170	5143.35	0.53	0	-836	5230	5200	5160	5130	5090	5215	5145	182	1550	500	3820	10	1	36338727	1871	15.51	2.10	12	0.04	332.00	2447.00	7370	20230413	-30.12	4995	20231026	3.10	5450	-5.50	20240102	5000	3.00	20240118	7370	-30.12	20230413	4995	3.10	20231026	1.59	N	225530	500	181 억		192886	N	N	0	N	00	N
86	20240215	120840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5140	-30	5	-0.58	64806230	12597	226.77	5190	5190	5120	6720	3620	5170	5144.58	0.53	0	-756	5230	5200	5160	5130	5090	5215	5145	182	1550	500	3820	10	1	36338727	1868	15.48	2.10	12	0.03	332.00	2447.00	7370	20230413	-30.26	4995	20231026	2.90	5450	-5.69	20240102	5000	2.80	20240118	7370	-30.26	20230413	4995	2.90	20231026	1.59	N	225530	500	181 억		192886	N	N	0	N	00	N
87	20240215	110834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5170	0	3	0.00	7915730	1534	27.61	5190	5190	5150	6720	3620	5170	5160.19	0.53	0	-6	5230	5200	5160	5130	5090	5215	5145	182	1550	500	3820	10	1	36338727	1879	15.57	2.11	12	0.00	332.00	2447.00	7370	20230413	-29.85	4995	20231026	3.50	5450	-5.14	20240102	5000	3.40	20240118	7370	-29.85	20230413	4995	3.50	20231026	1.59	N	225530	500	181 억		192886	N	N	0	N	00	N
88	20240215	100834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5160	-10	5	-0.19	2164460	419	7.54	5190	5190	5150	6720	3620	5170	5165.78	0.53	0	-2	5230	5200	5160	5130	5090	5215	5145	182	1550	500	3820	10	1	36338727	1875	15.54	2.11	12	0.00	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	5450	-5.32	20240102	5000	3.20	20240118	7370	-29.99	20230413	4995	3.30	20231026	1.59	N	225530	500	181 억		192886	N	N	0	N	00	N
89	20240215	090836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5160	-10	5	-0.19	808610	156	2.81	5190	5190	5160	6720	3620	5170	5183.40	0.53	0	1	5230	5200	5160	5130	5090	5215	5145	182	1550	500	3820	10	1	36338727	1875	15.54	2.11	12	0.00	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	5450	-5.32	20240102	5000	3.20	20240118	7370	-29.99	20230413	4995	3.30	20231026	1.59	N	225530	500	181 억		192886	N	N	0	N	00	N
90	20240214	160830	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5170	40	2	0.78	28558280	5555	21.51	5130	5190	5120	6660	3600	5130	5141.00	0.53	0	-1344	5223	5176	5143	5096	5063	5170	5090	182	1530	500	3790	10	1	36338727	1879	15.57	2.11	12	0.02	332.00	2447.00	7370	20230413	-29.85	4995	20231026	3.50	5450	-5.14	20240102	5000	3.40	20240118	7370	-29.85	20230413	4995	3.50	20231026	1.59	N	225530	500	181 억		194226	N	N	0	N	00	N
91	20240214	150832	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5160	30	2	0.58	24888450	4843	18.76	5130	5190	5120	6660	3600	5130	5139.06	0.53	0	-882	5223	5176	5143	5096	5063	5170	5090	182	1530	500	3790	10	1	36338727	1875	15.54	2.11	12	0.01	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	5450	-5.32	20240102	5000	3.20	20240118	7370	-29.99	20230413	4995	3.30	20231026	1.59	N	225530	500	181 억		194226	N	N	0	N	00	N
92	20240214	140827	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5160	30	2	0.58	18992400	3697	14.32	5130	5190	5120	6660	3600	5130	5137.25	0.53	0	-796	5223	5176	5143	5096	5063	5170	5090	182	1530	500	3790	10	1	36338727	1875	15.54	2.11	12	0.01	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	5450	-5.32	20240102	5000	3.20	20240118	7370	-29.99	20230413	4995	3.30	20231026	1.59	N	225530	500	181 억		194226	N	N	0	N	00	N
93	20240214	130831	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5140	10	2	0.19	18523740	3606	13.96	5130	5190	5120	6660	3600	5130	5136.92	0.53	0	-764	5223	5176	5143	5096	5063	5170	5090	182	1530	500	3790	10	1	36338727	1868	15.48	2.10	12	0.01	332.00	2447.00	7370	20230413	-30.26	4995	20231026	2.90	5450	-5.69	20240102	5000	2.80	20240118	7370	-30.26	20230413	4995	2.90	20231026	1.59	N	225530	500	181 억		194226	N	N	0	N	00	N
94	20240214	120825	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5140	10	2	0.19	17927620	3490	13.52	5130	5190	5120	6660	3600	5130	5136.85	0.53	0	-764	5223	5176	5143	5096	5063	5170	5090	182	1530	500	3790	10	1	36338727	1868	15.48	2.10	12	0.01	332.00	2447.00	7370	20230413	-30.26	4995	20231026	2.90	5450	-5.69	20240102	5000	2.80	20240118	7370	-30.26	20230413	4995	2.90	20231026	1.59	N	225530	500	181 억		194226	N	N	0	N	00	N
95	20240214	110830	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5140	10	2	0.19	12912940	2514	9.74	5130	5190	5120	6660	3600	5130	5136.41	0.53	0	-633	5223	5176	5143	5096	5063	5170	5090	182	1530	500	3790	10	1	36338727	1868	15.48	2.10	12	0.01	332.00	2447.00	7370	20230413	-30.26	4995	20231026	2.90	5450	-5.69	20240102	5000	2.80	20240118	7370	-30.26	20230413	4995	2.90	20231026	1.59	N	225530	500	181 억		194226	N	N	0	N	00	N
96	20240214	090820	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5130	0	3	0.00	677150	132	0.51	5130	5130	5120	6660	3600	5130	5129.92	0.53	0	-19	5223	5176	5143	5096	5063	5170	5090	182	1530	500	3790	10	1	36338727	1864	15.45	2.10	12	0.00	332.00	2447.00	7370	20230413	-30.39	4995	20231026	2.70	5450	-5.87	20240102	5000	2.60	20240118	7370	-30.39	20230413	4995	2.70	20231026	1.59	N	225530	500	181 억		194226	N	N	0	N	00	N
97	20240213	160820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5130	-30	5	-0.58	132821520	25822	141.44	5130	5190	5110	6700	3620	5160	5143.77	0.54	0	-1489	5220	5190	5160	5130	5100	5205	5145	182	1540	500	3810	10	1	36338727	1864	15.45	2.10	12	0.07	332.00	2447.00	7370	20230413	-30.39	4995	20231026	2.70	5450	-5.87	20240102	5000	2.60	20240118	7370	-30.39	20230413	4995	2.70	20231026	1.59	N	225530	500	181 억		195714	N	N	0	N	00	N
98	20240213	150817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5140	-20	5	-0.39	95328930	18519	101.44	5130	5190	5110	6700	3620	5160	5147.63	0.54	0	-1397	5220	5190	5160	5130	5100	5205	5145	182	1540	500	3810	10	1	36338727	1868	15.48	2.10	12	0.05	332.00	2447.00	7370	20230413	-30.26	4995	20231026	2.90	5450	-5.69	20240102	5000	2.80	20240118	7370	-30.26	20230413	4995	2.90	20231026	1.59	N	225530	500	181 억		195714	N	N	0	N	00	N
99	20240213	140826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5160	0	3	0.00	89031540	17294	94.73	5130	5190	5110	6700	3620	5160	5148.12	0.54	0	-1346	5220	5190	5160	5130	5100	5205	5145	182	1540	500	3810	10	1	36338727	1875	15.54	2.11	12	0.05	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	5450	-5.32	20240102	5000	3.20	20240118	7370	-29.99	20230413	4995	3.30	20231026	1.59	N	225530	500	181 억		195714	N	N	0	N	00	N
100	20240213	130815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5130	-30	5	-0.58	86070600	16719	91.58	5130	5190	5110	6700	3620	5160	5148.07	0.54	0	-1764	5220	5190	5160	5130	5100	5205	5145	182	1540	500	3810	10	1	36338727	1864	15.45	2.10	12	0.05	332.00	2447.00	7370	20230413	-30.39	4995	20231026	2.70	5450	-5.87	20240102	5000	2.60	20240118	7370	-30.39	20230413	4995	2.70	20231026	1.59	N	225530	500	181 억		195714	N	N	0	N	00	N
101	20240213	120825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5150	-10	5	-0.19	61982240	12018	65.83	5130	5190	5120	6700	3620	5160	5157.45	0.54	0	-1516	5220	5190	5160	5130	5100	5205	5145	182	1540	500	3810	10	1	36338727	1871	15.51	2.10	12	0.03	332.00	2447.00	7370	20230413	-30.12	4995	20231026	3.10	5450	-5.50	20240102	5000	3.00	20240118	7370	-30.12	20230413	4995	3.10	20231026	1.59	N	225530	500	181 억		195714	N	N	0	N	00	N
102	20240213	110846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5190	30	2	0.58	37417420	7264	39.79	5130	5190	5120	6700	3620	5160	5151.08	0.54	0	-880	5220	5190	5160	5130	5100	5205	5145	182	1540	500	3810	10	1	36338727	1886	15.63	2.12	12	0.02	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	5450	-4.77	20240102	5000	3.80	20240118	7370	-29.58	20230413	4995	3.90	20231026	1.59	N	225530	500	181 억		195714	N	N	0	N	00	N
103	20240213	100658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5170	10	2	0.19	26605080	5179	28.37	5130	5170	5120	6700	3620	5160	5137.11	0.54	0	-576	5220	5190	5160	5130	5100	5205	5145	182	1540	500	3810	10	1	36338727	1879	15.57	2.11	12	0.01	332.00	2447.00	7370	20230413	-29.85	4995	20231026	3.50	5450	-5.14	20240102	5000	3.40	20240118	7370	-29.85	20230413	4995	3.50	20231026	1.59	N	225530	500	181 억		195714	N	N	0	N	00	N